Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.52 +0.58 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.86 32.26 30.41 31.85 5,489,473 +0.68(+2.17%)
Dec 30, 2008 31.18 31.72 30.94 31.17 5,749,971 -0.32(-1.02%)
Dec 29, 2008 30.37 32.09 30.12 31.50 7,653,121 +1.79(+6.04%)
Dec 26, 2008 29.64 30.22 28.44 29.70 2,991,295 +0.48(+1.66%)
Dec 24, 2008 29.44 29.59 27.92 29.22 2,524,242 +0.39(+1.36%)
Dec 23, 2008 27.72 29.15 27.18 28.83 5,962,873 +1.10(+3.96%)
Dec 22, 2008 29.53 30.47 26.82 27.73 7,703,610 -1.20(-4.14%)
Dec 19, 2008 26.13 29.19 25.75 28.93 9,874,154 +1.83(+6.76%)
Dec 18, 2008 28.06 28.47 26.28 27.10 8,707,089 -1.35(-4.73%)
Dec 17, 2008 29.06 30.63 28.31 28.44 10,072,913 -0.38(-1.31%)
Dec 16, 2008 26.28 28.85 25.79 28.82 10,562,084 +2.57(+9.79%)
Dec 15, 2008 24.57 27.39 24.57 26.25 12,917,431 +2.07(+8.54%)
Dec 12, 2008 21.51 24.62 21.51 24.19 0 +1.60(+7.09%)
Dec 11, 2008 23.75 24.63 22.25 22.59 8,620,677 -0.02(-0.11%)
Dec 10, 2008 21.07 23.00 20.95 22.61 8,465,483 +2.92(+14.81%)
Dec 09, 2008 18.87 20.38 18.68 19.69 5,250,307 +0.22(+1.15%)
Dec 08, 2008 19.37 20.23 18.78 19.47 5,957,249 +1.66(+9.30%)
Dec 05, 2008 17.45 17.81 15.77 17.81 0 -0.22(-1.24%)
Dec 04, 2008 18.99 19.59 17.66 18.04 7,586,243 -0.98(-5.15%)
Dec 03, 2008 18.78 19.94 18.67 19.02 7,136,311 -1.21(-5.98%)
Dec 02, 2008 20.60 21.00 19.49 20.23 7,426,396 +0.34(+1.68%)
Dec 01, 2008 22.34 22.54 19.69 19.89 8,729,040 -3.47(-14.87%)
Nov 28, 2008 22.88 23.47 21.95 23.37 3,336,732 +1.22(+5.49%)
Nov 26, 2008 21.13 22.39 20.65 22.15 7,029,849 +0.43(+2.00%)
Nov 25, 2008 21.71 21.75 19.74 21.72 9,939,115 +0.93(+4.48%)
Nov 24, 2008 21.18 23.22 20.51 20.79 19,433,814 +0.74(+3.68%)
Nov 21, 2008 17.82 20.12 17.26 20.05 13,162,592 +3.61(+21.97%)
Nov 20, 2008 16.88 17.96 15.45 16.44 10,444,124 +0.19(+1.18%)
Nov 19, 2008 19.64 21.62 16.00 16.24 13,806,521 -3.08(-15.96%)
Nov 18, 2008 18.58 19.64 18.28 19.33 5,598,000 +0.58(+3.11%)
Nov 17, 2008 19.89 20.38 18.18 18.74 7,597,775 -1.77(-8.62%)
Nov 14, 2008 20.91 21.70 20.33 20.51 0 -0.12(-0.57%)
Nov 13, 2008 18.48 20.67 16.49 20.63 9,536,484 +2.26(+12.29%)
Nov 12, 2008 19.18 19.81 18.22 18.37 6,760,418 -1.84(-9.12%)
Nov 11, 2008 20.72 20.83 18.97 20.21 6,419,029 -1.19(-5.54%)
Nov 10, 2008 21.47 22.18 20.50 21.40 5,336,912 +1.33(+6.62%)
Nov 07, 2008 19.32 20.52 18.95 20.07 4,564,928 +1.68(+9.14%)
Nov 06, 2008 20.69 21.41 18.20 18.39 6,849,432 -1.95(-9.58%)
Nov 05, 2008 20.87 22.26 20.14 20.34 6,191,549 -0.92(-4.35%)
Nov 04, 2008 19.38 21.34 19.02 21.26 6,478,803 +3.51(+19.74%)
Nov 03, 2008 17.81 18.59 17.34 17.76 4,234,953 +0.60(+3.51%)
Oct 31, 2008 17.63 18.53 17.08 17.16 6,794,515 -0.57(-3.22%)
Oct 30, 2008 17.37 18.49 16.39 17.73 7,715,303 +0.94(+5.58%)
Oct 29, 2008 15.82 17.30 15.51 16.79 8,866,151 +1.60(+10.54%)
Oct 28, 2008 14.31 15.19 13.41 15.19 8,510,321 +1.72(+12.81%)
Oct 27, 2008 16.63 16.63 13.38 13.46 9,395,872 -2.67(-16.54%)
Oct 24, 2008 13.22 17.09 12.95 16.13 11,219,993 +1.40(+9.52%)
Oct 23, 2008 15.17 17.21 13.92 14.73 13,905,676 -1.31(-8.16%)
Oct 22, 2008 20.43 20.43 15.39 16.04 12,822,518 -5.40(-25.18%)
Oct 21, 2008 23.27 23.57 21.38 21.44 5,383,950 -2.89(-11.86%)
Oct 20, 2008 22.86 24.58 22.28 24.32 3,880,257 +2.16(+9.74%)
Oct 17, 2008 21.09 24.06 20.59 22.16 0 +0.05(+0.22%)
Oct 16, 2008 23.76 24.63 20.66 22.11 10,924,561 -2.36(-9.63%)
Oct 15, 2008 26.48 27.57 24.32 24.47 6,513,313 -2.92(-10.67%)
Oct 14, 2008 27.38 28.60 25.41 27.39 9,603,689 +2.71(+10.96%)
Oct 13, 2008 25.70 26.92 22.68 24.69 6,661,255 -0.13(-0.53%)
Oct 10, 2008 29.99 30.50 24.47 24.82 0 -5.51(-18.17%)
Oct 09, 2008 31.85 31.85 29.78 30.33 6,377,051 -1.01(-3.23%)
Oct 08, 2008 29.14 32.25 28.39 31.34 12,300,522 +3.60(+12.97%)
Oct 07, 2008 28.37 29.60 27.58 27.74 9,953,986 +0.55(+2.03%)
Oct 06, 2008 30.28 31.04 24.58 27.19 14,383,779 -1.97(-6.77%)
Oct 03, 2008 28.60 31.90 28.23 29.16 0 +0.27(+0.94%)
Oct 02, 2008 32.95 33.26 28.89 28.89 10,325,489 -5.76(-16.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.